Quantcast

Historical Stock Prices

ADRA 
$29.91
*  
0.18
0.61%
Get ADRA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading ADRA now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 30.02 30.16 29.81 29.91 777
10/18/2018 30.38 30.38 29.72 29.73 500
10/17/2018 30.64 30.64 30.4 30.5101 522
10/16/2018 30.43 30.72 30.43 30.72 817
10/15/2018 30.1 30.24 30.0972 30.21 603
10/12/2018 30.3 30.3 30.19 30.25 1,146
10/11/2018 29.92 30.1 29.75 29.95 1,457
10/10/2018 30.62 30.66 30.2 30.2 2,201
10/09/2018 30.95 30.96 30.95 30.96 691
10/08/2018 31.06 31.11 31.06 31.11 508
10/05/2018 31.7299 31.7299 31.21 31.2457 1,476
10/04/2018 31.7299 31.7299 31.7299 31.7299 192
10/03/2018 32.16 32.16 32.16 32.16 00
10/02/2018 32.17 32.17 32.16 32.16 397
10/01/2018 32.7781 32.7781 32.7781 32.7781 00
09/28/2018 32.7781 32.7781 32.7781 32.7781 00
09/27/2018 32.7781 32.7781 32.7781 32.7781 178
09/26/2018 32.53 32.73 32.524 32.73 1,666
09/25/2018 32.53 32.53 32.46 32.5028 838
09/24/2018 32.25 32.41 32.25 32.41 233
09/21/2018 32.847 32.847 32.847 32.847 00
09/20/2018 32.847 32.847 32.847 32.847 2,959
09/19/2018 32.091 32.091 32.091 32.091 00
09/18/2018 32.091 32.091 32.091 32.091 00
09/17/2018 32.091 32.091 32.091 32.091 186
09/14/2018 32.3845 32.44 32.2125 32.2125 626
09/13/2018 32.11 32.25 32.11 32.25 669
09/12/2018 31.99 31.99 31.78 31.7801 1,059
09/11/2018 31.6455 31.6455 31.6455 31.6455 960
09/10/2018 33.4122 33.4122 33.4122 33.4122 00
09/07/2018 33.4122 33.4122 33.4122 33.4122 00
09/06/2018 33.4122 33.4122 33.4122 33.4122 00
09/05/2018 33.4122 33.4122 33.4122 33.4122 00
09/04/2018 33.4122 33.4122 33.4122 33.4122 00
08/31/2018 33.4122 33.4122 33.4122 33.4122 00
08/30/2018 33.4122 33.4122 33.4122 33.4122 00
08/29/2018 33.382 33.4122 33.382 33.4122 653
08/28/2018 33.32 33.34 33.32 33.33 2,700
08/27/2018 32.88 33.17 32.88 33.17 340
08/24/2018 32.4959 32.4959 32.4959 32.4959 120
08/23/2018 32.62 32.62 32.62 32.62 500
08/22/2018 32.75 32.75 32.75 32.75 00
08/21/2018 32.7001 32.75 32.7001 32.75 232
08/20/2018 32.2855 32.2855 32.2855 32.2855 00
08/17/2018 32.15 32.2855 32.13 32.2855 1,163
08/16/2018 32.3 32.3 32.21 32.21 355
08/15/2018 31.93 31.93 31.6817 31.77 840
08/14/2018 32.4653 32.4653 32.4653 32.4653 178
08/13/2018 32.6617 32.6617 32.5 32.51 620
08/10/2018 32.85 32.8547 32.85 32.8547 909
08/09/2018 33.271 33.271 33.271 33.271 1,000
08/08/2018 33.47 33.47 33.47 33.47 00
08/07/2018 33.47 33.47 33.47 33.47 293
08/06/2018 33.25 33.3403 33.25 33.25 3,114
08/03/2018 33.4268 33.4268 33.4268 33.4268 00
08/02/2018 33.4268 33.4268 33.4268 33.4268 232
08/01/2018 33.91 34.4437 33.859 33.859 1,086
07/31/2018 34.36 34.36 34.0669 34.2 1,105
07/30/2018 34 34 34 34 804
07/27/2018 34.51 34.579 34.25 34.25 2,065
07/26/2018 34.16 34.3144 34.16 34.3144 214
07/25/2018 34.484 34.484 34.484 34.484 184
07/24/2018 33.826 33.826 33.826 33.826 00
07/23/2018 33.83 33.856 33.711 33.826 1,066
07/20/2018 33.56 33.725 33.56 33.62 3,297
07/19/2018 33.52 33.5638 33.52 33.5638 985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ADRA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio